Sipai Health Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	2.71	2.71	2.63	2.65	-	-2.21%	71,600
Jan 20, 2026	2.71	2.77	2.52	2.71	2.71	-	1,313,200
Jan 19, 2026	2.71	2.71	2.54	2.71	2.71	-	898,600
Jan 16, 2026	2.76	2.76	2.55	2.71	2.71	2.65%	641,200
Jan 15, 2026	2.80	2.86	2.62	2.64	2.64	-7.37%	3,172,000
Jan 14, 2026	2.71	2.89	2.71	2.85	2.85	2.89%	1,826,800
Jan 13, 2026	2.78	2.83	2.70	2.77	2.77	2.59%	519,600
Jan 12, 2026	2.80	2.90	2.68	2.70	2.70	-3.57%	2,746,600
Jan 9, 2026	2.77	2.80	2.72	2.80	2.80	1.08%	793,800
Jan 8, 2026	2.75	2.85	2.71	2.77	2.77	-	914,200
Jan 7, 2026	2.63	2.85	2.63	2.77	2.77	5.73%	1,936,200
Jan 6, 2026	2.45	2.67	2.39	2.62	2.62	5.65%	1,074,800
Jan 5, 2026	2.43	2.50	2.38	2.48	2.48	-0.80%	1,014,400
Jan 2, 2026	2.49	2.53	2.46	2.50	2.50	0.40%	701,600
Dec 31, 2025	2.47	2.50	2.46	2.49	2.49	0.81%	397,600
Dec 30, 2025	2.46	2.48	2.44	2.47	2.47	0.41%	454,973
Dec 29, 2025	2.44	2.48	2.40	2.46	2.46	0.41%	529,600
Dec 24, 2025	2.43	2.48	2.39	2.45	2.45	1.24%	107,800
Dec 23, 2025	2.44	2.44	2.38	2.42	2.42	0.41%	243,596
Dec 22, 2025	2.45	2.45	2.40	2.41	2.41	0.42%	298,000
Dec 19, 2025	2.37	2.43	2.33	2.40	2.40	0.42%	392,400
Dec 18, 2025	2.36	2.44	2.35	2.39	2.39	-0.83%	293,000
Dec 17, 2025	2.39	2.42	2.33	2.41	2.41	0.42%	484,200
Dec 16, 2025	2.32	2.43	2.32	2.40	2.40	0.42%	333,000
Dec 15, 2025	2.38	2.39	2.29	2.39	2.39	0.42%	314,000
Dec 12, 2025	2.38	2.42	2.36	2.38	2.38	0.42%	190,400
Dec 11, 2025	2.36	2.38	2.32	2.37	2.37	0.42%	275,038
Dec 10, 2025	2.28	2.43	2.28	2.36	2.36	0.43%	581,200
Dec 9, 2025	2.27	2.37	2.27	2.35	2.35	0.43%	246,400
Dec 8, 2025	2.25	2.34	2.25	2.34	2.34	0.86%	466,200
Dec 5, 2025	2.25	2.36	2.25	2.32	2.32	0.43%	313,600
Dec 4, 2025	2.31	2.32	2.21	2.31	2.31	0.43%	472,800
Dec 3, 2025	2.25	2.31	2.18	2.30	2.30	0.44%	582,200
Dec 2, 2025	2.29	2.32	2.06	2.29	2.29	0.44%	991,600
Dec 1, 2025	2.37	2.37	2.20	2.28	2.28	0.88%	360,200
Nov 28, 2025	2.25	2.28	2.21	2.26	2.26	0.44%	283,000
Nov 27, 2025	2.20	2.35	2.12	2.25	2.25	2.27%	688,400
Nov 26, 2025	2.10	2.22	2.10	2.20	2.20	6.28%	645,400
Nov 25, 2025	2.17	2.17	2.06	2.07	2.07	-0.96%	311,400
Nov 24, 2025	2.08	2.18	2.07	2.09	2.09	0.97%	926,000
Nov 21, 2025	2.18	2.18	2.05	2.07	2.07	-5.05%	991,400
Nov 20, 2025	2.32	2.32	2.18	2.18	2.18	-2.68%	288,800
Nov 19, 2025	2.28	2.34	2.22	2.24	2.24	-0.44%	528,600
Nov 18, 2025	2.36	2.37	2.25	2.25	2.25	-5.06%	1,363,000
Nov 17, 2025	2.42	2.43	2.37	2.37	2.37	-1.25%	821,000
Nov 14, 2025	2.40	2.53	2.40	2.40	2.40	-2.04%	539,000
Nov 13, 2025	2.45	2.53	2.42	2.45	2.45	2.08%	727,200
Nov 12, 2025	2.48	2.55	2.40	2.40	2.40	-1.23%	480,800
Nov 11, 2025	2.49	2.52	2.42	2.43	2.43	-2.80%	222,600
Nov 10, 2025	2.37	2.54	2.36	2.50	2.50	5.49%	508,800